Amyris Inc (NQ: AMRS )

6.684 USD +0.004 (+0.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2021 6.910 6.905 6.510 6.680 4,662,217 -0.10(-1.47%)
Nov 26, 2021 6.720 6.910 6.600 6.780 3,677,355 -0.16(-2.31%)
Nov 24, 2021 6.560 6.979 6.355 6.940 7,957,689 +0.32(+4.83%)
Nov 23, 2021 6.950 6.950 6.470 6.620 5,645,245 -0.24(-3.50%)
Nov 22, 2021 7.330 7.390 6.525 6.860 7,420,306 -0.40(-5.51%)
Nov 19, 2021 7.150 7.315 6.970 7.260 4,411,645 +0.12(+1.68%)
Nov 18, 2021 7.190 7.400 7.105 7.140 6,358,725 -0.10(-1.38%)
Nov 17, 2021 7.490 7.560 7.220 7.240 8,152,799 -0.47(-6.10%)
Nov 16, 2021 7.870 7.870 7.565 7.710 5,650,021 -0.16(-2.03%)
Nov 15, 2021 8.090 8.150 7.760 7.870 8,217,784 -0.13(-1.62%)
Nov 12, 2021 7.680 8.080 7.660 8.000 13,905,159 +0.34(+4.44%)
Nov 11, 2021 7.680 7.950 7.450 7.660 16,922,737 -0.15(-1.92%)
Nov 10, 2021 7.790 7.810 27,402,596 -0.15(-1.88%)
Nov 09, 2021 10.10 10.18 7.880 7.960 37,115,681 -5.02(-38.67%)
Nov 08, 2021 14.18 14.25 12.89 12.98 6,343,815 -1.11(-7.88%)
Nov 05, 2021 14.50 14.52 14.04 14.09 2,788,919 -0.34(-2.36%)
Nov 04, 2021 14.75 14.90 14.15 14.43 2,646,315 -0.15(-1.03%)
Nov 03, 2021 14.26 14.67 14.12 14.58 2,913,298 +0.19(+1.32%)
Nov 02, 2021 14.89 14.91 13.84 14.39 3,116,430 -0.46(-3.10%)
Nov 01, 2021 14.95 15.02 14.66 14.85 2,911,088 +0.03(+0.20%)
Oct 29, 2021 14.73 14.56 14.82 1,761,970 -0.03(-0.20%)
Oct 28, 2021 13.99 14.92 13.98 14.85 2,109,087 +0.89(+6.38%)
Oct 27, 2021 14.25 14.39 13.85 13.96 1,487,206 -0.28(-1.97%)
Oct 26, 2021 14.30 14.24 1,985,511 +0.00(+0.00%)
Oct 25, 2021 14.11 14.54 14.05 14.24 1,830,835 +0.21(+1.50%)
Oct 22, 2021 14.04 14.04 13.36 14.03 2,443,041 -0.14(-0.99%)
Oct 21, 2021 13.64 14.30 13.57 14.17 2,930,228 +0.72(+5.35%)
Oct 20, 2021 13.40 13.54 13.22 13.45 1,334,960 +0.05(+0.37%)
Oct 19, 2021 13.48 13.75 13.23 13.40 1,656,816 +0.00(+0.00%)
Oct 18, 2021 13.32 13.74 13.20 13.40 1,936,403 +0.18(+1.36%)
Oct 15, 2021 13.65 13.73 13.21 13.22 2,135,159 -0.23(-1.71%)
Oct 14, 2021 12.79 13.54 12.61 13.45 3,026,302 +0.84(+6.66%)
Oct 13, 2021 12.48 12.62 12.07 12.61 5,183,952 +0.36(+2.94%)
Oct 12, 2021 12.13 12.45 12.05 12.25 4,532,971 +0.20(+1.66%)
Oct 11, 2021 12.10 12.68 12.00 12.05 3,112,308 +0.06(+0.50%)
Oct 08, 2021 12.20 12.28 11.96 11.99 1,818,765 -0.18(-1.48%)
Oct 07, 2021 12.16 12.73 12.01 12.17 3,132,927 +0.14(+1.16%)
Oct 06, 2021 12.35 12.40 11.73 12.03 4,203,971 -0.60(-4.75%)
Oct 05, 2021 12.77 13.11 12.42 12.63 2,189,773 -0.12(-0.94%)
Oct 04, 2021 13.69 13.82 12.59 12.75 3,203,297 -1.16(-8.34%)
Oct 01, 2021 13.86 14.04 13.32 13.91 2,259,957 +0.18(+1.31%)
Sep 30, 2021 13.59 13.93 13.45 13.73 2,290,653 +0.17(+1.25%)
Sep 29, 2021 13.81 13.85 13.09 13.56 2,699,082 -0.09(-0.66%)
Sep 28, 2021 14.47 14.56 13.62 13.65 3,445,939 -0.96(-6.57%)
Sep 27, 2021 14.23 14.94 13.99 14.61 3,426,741 +0.56(+3.99%)
Sep 24, 2021 13.65 14.55 13.65 14.05 5,043,796 +0.54(+4.00%)
Sep 23, 2021 13.37 13.60 12.99 13.51 3,078,950 +0.29(+2.19%)
Sep 22, 2021 13.46 13.58 13.06 13.22 1,936,835 -0.26(-1.93%)
Sep 21, 2021 12.99 13.49 12.97 13.48 1,900,917 +0.60(+4.66%)
Sep 20, 2021 13.20 13.73 12.67 12.88 3,102,473 -0.86(-6.26%)
Sep 17, 2021 13.54 13.88 13.35 13.74 3,026,983 +0.15(+1.10%)
Sep 16, 2021 13.21 13.59 12.85 13.59 2,506,130 +0.30(+2.26%)
Sep 15, 2021 13.15 13.37 12.94 13.29 2,458,206 +0.16(+1.22%)
Sep 14, 2021 13.56 13.81 12.82 13.13 2,529,621 -0.39(-2.88%)
Sep 13, 2021 13.55 13.67 13.08 13.52 2,431,504 +0.22(+1.65%)
Sep 10, 2021 13.67 13.80 12.99 13.30 3,319,298 -0.38(-2.78%)
Sep 09, 2021 13.40 14.20 13.28 13.68 3,044,977 +0.19(+1.41%)
Sep 08, 2021 13.24 13.57 13.04 13.49 3,226,795 +0.20(+1.50%)
Sep 07, 2021 13.96 14.22 13.27 13.29 3,574,534 -0.53(-3.84%)
Sep 03, 2021 15.03 15.03 13.67 13.82 4,522,272 -1.18(-7.87%)
Sep 02, 2021 14.80 15.62 14.80 15.00 3,336,168 +0.14(+0.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.